Get the Stockscreener App
45.45
0.38%
-0.1729
Vaneck Morningstar Global Wide Moat Etf Stock (MOTG) Price History
The historical daily chart and data for Vaneck Morningstar Global Wide Moat Etf stock (MOTG), show that the latest closing stock price as of December 12, 2025, is $45.45.
- Vaneck Morningstar Global Wide Moat Etf all-time high stock price is $45.88, occurred on October 27, 2025.
- The lowest Vaneck Morningstar Global Wide Moat Etf stock price recorded was $0.00 on September 24, 2025. Since then, Vaneck Morningstar Global Wide Moat Etf's stock price has risen over to $45.45 now.
- The 52-week high stock price for MOTG is $45.88, representing a 0.95% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for MOTG is $34.17, indicating a -24.82% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about MOTG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $45.73 | $45.45 | $0.2762 | 625.0 | -0.38% |
| Dec 11, 2025 | $45.68 | $45.63 | $0.0532 | 1,031.0 | +0.11% |
| Dec 10, 2025 | $45.58 | $45.58 | $0.00 | 328.0 | +1.25% |
| Dec 09, 2025 | $45.07 | $45.01 | $0.0622 | 145.0 | -0.26% |
| Dec 08, 2025 | $45.31 | $45.13 | $0.1806 | 499.0 | -0.41% |
| Dec 05, 2025 | $45.32 | $45.32 | $0.0039 | 518.0 | +0.37% |
| Dec 04, 2025 | $45.15 | $45.15 | $0.00 | 50.00 | +0.51% |
| Dec 03, 2025 | $44.92 | $44.92 | $0.00 | 124.0 | +0.66% |
| Dec 02, 2025 | $44.63 | $44.46 | $0.1668 | 403.0 | +0.24% |
| Dec 01, 2025 | $44.63 | $44.52 | $0.111 | 637.0 | -0.17% |
| Nov 28, 2025 | $44.59 | $44.59 | $0.00 | 115.0 | +0.22% |
| Nov 26, 2025 | $44.57 | $44.50 | $0.0749 | 772.0 | +0.39% |
| Nov 25, 2025 | $44.32 | $44.00 | $0.3223 | 644.0 | +1.15% |
| Nov 24, 2025 | $43.82 | $43.73 | $0.09 | 4,878.0 | +0.22% |
| Nov 21, 2025 | $43.89 | $43.33 | $0.56 | 724.0 | +1.40% |
| Nov 20, 2025 | $43.86 | $43.12 | $0.7426 | 539.0 | -1.26% |
| Nov 19, 2025 | $43.84 | $43.58 | $0.26 | 3,822.0 | -0.89% |
| Nov 18, 2025 | $44.17 | $43.80 | $0.37 | 4,135.0 | -0.15% |
| Nov 17, 2025 | $44.48 | $44.12 | $0.3551 | 239.0 | -1.19% |
| Nov 14, 2025 | $44.85 | $44.60 | $0.25 | 223.0 | -0.49% |
Vaneck Morningstar Global Wide Moat Etf Stock (MOTG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vaneck Morningstar Global Wide Moat Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MOTG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vaneck Morningstar Global Wide Moat Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vaneck Morningstar Global Wide Moat Etf Stock (MOTG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $45.73 | $44.46 | $1.27 | 4,985.0 | +1.93% |
| Nov, 2025 | $45.56 | $43.12 | $2.44 | 23,217.0 | -1.34% |
| Oct, 2025 | $45.88 | $44.15 | $1.74 | 21,604.0 | +0.45% |
| Sep, 2025 | $45.61 | $43.18 | $2.43 | 13,028.0 | +2.55% |
| Aug, 2025 | $44.30 | $42.47 | $1.83 | 13,062.0 | +2.47% |
| Jul, 2025 | $44.04 | $42.33 | $1.71 | 37,743.0 | +0.85% |
| Jun, 2025 | $42.45 | $41.17 | $1.29 | 14,227.0 | +3.07% |
| May, 2025 | $41.31 | $39.00 | $2.31 | 16,034.0 | +5.54% |
| Apr, 2025 | $40.85 | $34.17 | $6.68 | 28,995.0 | +0.26% |
| Mar, 2025 | $40.41 | $38.58 | $1.83 | 15,854.0 | -0.64% |
| Feb, 2025 | $39.69 | $37.80 | $1.89 | 18,181.0 | +2.24% |
| Jan, 2025 | $38.56 | $35.46 | $3.10 | 14,621.0 | +5.74% |
Vaneck Morningstar Global Wide Moat Etf Stock (MOTG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $40.16 | $36.23 | $3.93 | 23,634.0 | -8.90% |
| Nov, 2024 | $39.87 | $38.37 | $1.50 | 13,439.0 | +2.90% |
| Oct, 2024 | $40.38 | $38.59 | $1.79 | 16,229.0 | -4.66% |
| Sep, 2024 | $40.66 | $38.68 | $1.97 | 6,752.0 | +2.60% |
| Aug, 2024 | $39.56 | $35.92 | $3.64 | 14,098.0 | +4.71% |
| Jul, 2024 | $37.81 | $35.62 | $2.19 | 33,686.0 | +5.53% |
| Jun, 2024 | $36.47 | $35.55 | $0.9168 | 8,505.0 | -1.14% |
| May, 2024 | $37.07 | $35.05 | $2.03 | 17,045.0 | +3.12% |
| Apr, 2024 | $36.70 | $34.39 | $2.31 | 64,540.0 | -4.18% |
| Mar, 2024 | $36.65 | $35.55 | $1.10 | 16,013.0 | +3.09% |
| Feb, 2024 | $35.68 | $34.23 | $1.45 | 30,001.0 | +3.54% |
| Jan, 2024 | $35.07 | $33.86 | $1.22 | 17,533.0 | -1.91% |
Vaneck Morningstar Global Wide Moat Etf Stock (MOTG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $35.29 | $33.55 | $1.74 | 41,412.0 | +4.51% |
| Nov, 2023 | $33.53 | $30.75 | $2.78 | 28,949.0 | +8.34% |
| Oct, 2023 | $32.60 | $30.25 | $2.35 | 80,565.0 | +0.00% |
0.33%
Cap:
|
Volume (24h):